Zhengzhou Coal Mining Machinery Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.240	13.650	13.190	13.640	13.640	13,216,836
2024-01-24	12.880	13.260	12.850	13.240	13.240	15,410,732
2024-01-23	12.520	12.920	12.430	12.820	12.820	16,280,697
2024-01-22	13.190	13.240	12.490	12.550	12.550	14,808,869
2024-01-19	13.460	13.500	13.100	13.200	13.200	13,534,559
2024-01-18	13.600	13.650	13.070	13.420	13.420	28,385,489
2024-01-17	13.810	14.050	13.600	13.600	13.600	13,630,602
2024-01-16	13.620	13.820	13.500	13.810	13.810	14,409,514
2024-01-15	13.570	13.600	13.310	13.550	13.550	14,898,428
2024-01-12	13.580	13.740	13.460	13.540	13.540	10,927,162
2024-01-11	13.590	13.640	13.200	13.460	13.460	19,871,155
2024-01-10	13.410	13.700	13.310	13.590	13.590	15,536,808
2024-01-09	13.170	13.440	13.090	13.380	13.380	15,518,194
2024-01-08	13.070	13.470	13.030	13.160	13.160	18,960,645
2024-01-05	13.090	13.350	13.000	13.160	13.160	19,160,497
2024-01-04	12.860	13.120	12.760	13.090	13.090	16,541,446
2024-01-03	12.880	13.070	12.780	12.830	12.830	15,088,756
2024-01-02	12.740	12.980	12.620	12.880	12.880	15,400,335
2023-12-29	12.570	12.700	12.500	12.650	12.650	10,529,400
2023-12-28	12.370	12.750	12.300	12.490	12.490	20,374,297
2023-12-27	12.220	12.440	12.120	12.360	12.360	13,686,338
2023-12-26	12.140	12.290	12.040	12.160	12.160	11,418,494
2023-12-25	12.040	12.150	11.860	12.150	12.150	7,755,333
2023-12-22	11.960	12.080	11.790	12.000	12.000	12,397,004
2023-12-21	11.860	12.020	11.800	11.980	11.980	9,340,004
2023-12-20	11.930	12.080	11.860	11.890	11.890	9,681,000
2023-12-19	11.950	12.040	11.780	11.970	11.970	10,682,000
2023-12-18	11.950	12.170	11.900	11.970	11.970	14,718,064
2023-12-15	12.210	12.330	11.970	12.010	12.010	10,914,663
2023-12-14	12.250	12.400	12.160	12.250	12.250	9,802,296
2023-12-13	12.320	12.330	12.120	12.210	12.210	8,981,840
2023-12-12	12.150	12.410	12.010	12.300	12.300	20,411,635
2023-12-11	11.650	12.190	11.550	12.160	12.160	26,985,234
2023-12-08	11.700	11.730	11.470	11.500	11.500	11,019,270
2023-12-07	11.630	11.730	11.500	11.700	11.700	10,308,883
2023-12-06	11.570	11.750	11.510	11.600	11.600	8,706,942
2023-12-05	11.810	11.850	11.630	11.640	11.640	11,271,263
2023-12-04	12.070	12.080	11.760	11.860	11.860	10,567,634
2023-12-01	11.920	12.060	11.770	12.010	12.010	11,685,770
2023-11-30	12.050	12.110	11.800	11.900	11.900	10,736,200
2023-11-29	11.780	12.330	11.740	12.080	12.080	22,303,091
2023-11-28	11.570	11.770	11.530	11.730	11.730	8,524,616
2023-11-27	11.580	11.690	11.510	11.640	11.640	7,821,900
2023-11-24	11.700	11.750	11.550	11.630	11.630	10,007,704
2023-11-23	11.480	11.740	11.350	11.720	11.720	16,796,912
2023-11-22	11.460	11.630	11.410	11.410	11.410	12,832,438
2023-11-21	11.590	11.660	11.490	11.510	11.510	15,795,210
2023-11-20	11.800	11.900	11.230	11.650	11.650	30,406,268
2023-11-17	12.200	12.260	11.810	12.040	12.040	22,346,923
2023-11-16	12.380	12.380	12.240	12.280	12.280	5,849,100
2023-11-15	12.390	12.530	12.350	12.400	12.400	10,337,862
2023-11-14	12.370	12.410	12.270	12.320	12.320	7,315,500
2023-11-13	12.390	12.510	12.270	12.380	12.380	8,415,648
2023-11-10	12.480	12.480	12.190	12.380	12.380	8,397,400
2023-11-09	12.600	12.620	12.420	12.430	12.430	9,217,318
2023-11-08	12.660	12.670	12.470	12.520	12.520	10,200,672
2023-11-07	12.790	12.820	12.630	12.680	12.680	9,834,500
2023-11-06	12.980	12.980	12.460	12.790	12.790	15,483,995
2023-11-03	12.600	13.040	12.500	12.800	12.800	13,897,134
2023-11-02	12.390	12.740	12.260	12.520	12.520	12,902,287

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.5600 CNY
2022-06-15	0.4350 CNY
2021-07-02	0.2099 CNY
2020-07-06	0.1850 CNY
2019-07-08	0.1450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.